|
 KSE - [Ticker: KSE] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KSE quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-18 | 420,600 | 41.00 | 41.11 | 40.97 | 41.06 | 00:00:00 | | 2006-09-19 | 823,100 | 41.02 | 41.11 | 41.00 | 41.02 | 00:00:00 | | 2006-09-20 | 766,500 | 41.04 | 41.14 | 41.00 | 41.06 | 00:00:00 | | 2006-09-21 | 625,300 | 41.11 | 41.24 | 41.03 | 41.15 | 00:00:00 | | 2006-09-22 | 471,500 | 41.12 | 41.20 | 41.00 | 41.10 | 00:00:00 | | 2006-09-25 | 637,300 | 41.14 | 41.34 | 41.04 | 41.18 | 00:00:00 | | 2006-09-26 | 582,800 | 41.15 | 41.28 | 41.09 | 41.14 | 00:00:00 | | 2006-09-27 | 480,100 | 41.11 | 41.23 | 41.10 | 41.10 | 00:00:00 | | 2006-09-28 | 446,200 | 41.13 | 41.20 | 41.06 | 41.10 | 00:00:00 | | 2006-09-29 | 639,700 | 41.16 | 41.30 | 41.07 | 41.14 | 00:00:00 | | 2006-10-02 | 382,200 | 41.17 | 41.24 | 41.11 | 41.23 | 00:00:00 | | 2006-10-03 | 793,900 | 41.30 | 41.30 | 41.14 | 41.17 | 00:00:00 | | 2006-10-04 | 1,200,000 | 41.15 | 41.22 | 41.07 | 41.08 | 00:00:00 | | 2006-10-05 | 1,070,700 | 41.01 | 41.08 | 40.60 | 40.93 | 00:00:00 | | 2006-10-06 | 384,200 | 40.92 | 40.97 | 40.79 | 40.86 | 00:00:00 | | 2006-10-09 | 321,500 | 40.92 | 40.94 | 40.84 | 40.89 | 00:00:00 | | 2006-10-10 | 339,000 | 40.95 | 41.01 | 40.81 | 40.95 | 00:00:00 | | 2006-10-11 | 562,400 | 40.96 | 41.05 | 40.93 | 40.99 | 00:00:00 | | 2006-10-12 | 444,900 | 41.02 | 41.03 | 40.94 | 40.97 | 00:00:00 | | 2006-10-13 | 749,900 | 40.96 | 41.02 | 40.93 | 40.98 | 00:00:00 | | 2006-10-16 | 663,000 | 40.53 | 40.66 | 40.49 | 40.49 | 00:00:00 | | 2006-10-17 | 515,200 | 40.40 | 40.63 | 40.40 | 40.57 | 00:00:00 | | 2006-10-18 | 334,800 | 40.57 | 40.63 | 40.53 | 40.57 | 00:00:00 | | 2006-10-19 | 490,000 | 40.55 | 40.64 | 40.54 | 40.58 | 00:00:00 | | 2006-10-20 | 317,800 | 40.62 | 40.65 | 40.50 | 40.62 | 00:00:00 | | 2006-10-23 | 604,900 | 40.57 | 40.63 | 40.52 | 40.56 | 00:00:00 | | 2006-10-24 | 449,700 | 40.58 | 40.60 | 40.56 | 40.57 | 00:00:00 | | 2006-10-25 | 414,300 | 40.57 | 40.62 | 40.55 | 40.58 | 00:00:00 | | 2006-10-26 | 697,000 | 40.58 | 40.66 | 40.57 | 40.65 | 00:00:00 | | 2006-10-27 | 832,400 | 40.65 | 40.67 | 40.53 | 40.56 | 00:00:00 | | 2006-10-30 | 427,500 | 40.63 | 40.75 | 40.54 | 40.60 | 00:00:00 | | 2006-10-31 | 1,102,700 | 40.56 | 40.64 | 40.42 | 40.58 | 00:00:00 | | 2006-11-01 | 692,700 | 40.58 | 40.76 | 40.53 | 40.75 | 00:00:00 | | 2006-11-02 | 627,000 | 40.75 | 40.79 | 40.62 | 40.75 | 00:00:00 | | 2006-11-03 | 563,600 | 40.60 | 40.76 | 40.60 | 40.69 | 00:00:00 | | 2006-11-06 | 663,100 | 40.75 | 41.27 | 40.69 | 40.84 | 00:00:00 | | 2006-11-07 | 329,300 | 40.79 | 40.83 | 40.75 | 40.79 | 00:00:00 | | 2006-11-08 | 472,900 | 40.79 | 40.86 | 40.77 | 40.77 | 00:00:00 | | 2006-11-09 | 439,700 | 40.82 | 40.84 | 40.77 | 40.78 | 00:00:00 | | 2006-11-10 | 303,300 | 40.82 | 40.88 | 40.80 | 40.87 | 00:00:00 | | 2006-11-13 | 294,500 | 40.86 | 40.88 | 40.80 | 40.85 | 00:00:00 | | 2006-11-14 | 480,700 | 40.82 | 40.94 | 40.80 | 40.90 | 00:00:00 | | 2006-11-15 | 495,900 | 40.86 | 40.90 | 40.76 | 40.77 | 00:00:00 | | 2006-11-16 | 530,300 | 40.79 | 40.86 | 40.76 | 40.77 | 00:00:00 | | 2006-11-17 | 497,200 | 40.70 | 40.82 | 40.70 | 40.79 | 00:00:00 | | 2006-11-20 | 359,300 | 40.78 | 40.84 | 40.76 | 40.80 | 00:00:00 | | 2006-11-21 | 394,100 | 40.80 | 40.84 | 40.80 | 40.83 | 00:00:00 | | 2006-11-22 | 550,800 | 40.82 | 40.85 | 40.76 | 40.83 | 00:00:00 | | 2006-11-24 | 256,600 | 40.82 | 40.85 | 40.78 | 40.83 | 00:00:00 | | 2006-11-27 | 378,900 | 40.82 | 40.85 | 40.80 | 40.81 | 00:00:00 | | 2006-11-28 | 494,000 | 40.81 | 40.86 | 40.80 | 40.85 | 00:00:00 | | 2006-11-29 | 328,600 | 40.81 | 40.94 | 40.79 | 40.92 | 00:00:00 | | 2006-11-30 | 632,100 | 40.89 | 41.20 | 40.85 | 41.03 | 00:00:00 | | 2006-12-01 | 305,700 | 41.03 | 41.04 | 40.88 | 40.99 | 00:00:00 | | 2006-12-04 | 377,500 | 41.00 | 41.07 | 40.81 | 40.87 | 00:00:00 | | 2006-12-05 | 284,200 | 40.85 | 40.95 | 40.79 | 40.90 | 00:00:00 | | 2006-12-06 | 236,700 | 40.89 | 40.97 | 40.88 | 40.95 | 00:00:00 | | 2006-12-07 | 382,500 | 40.96 | 41.00 | 40.91 | 40.97 | 00:00:00 | | 2006-12-08 | 195,000 | 40.96 | 40.99 | 40.91 | 40.97 | 00:00:00 | | 2006-12-11 | 404,200 | 40.92 | 40.99 | 40.86 | 40.98 | 00:00:00 | | 2006-12-12 | 509,100 | 40.97 | 41.02 | 40.89 | 40.98 | 00:00:00 | | 2006-12-13 | 420,000 | 41.01 | 41.11 | 40.94 | 40.99 | 00:00:00 | | 2006-12-14 | 916,300 | 40.97 | 41.12 | 40.93 | 41.12 | 00:00:00 | | 2006-12-15 | 603,300 | 41.15 | 41.29 | 40.96 | 41.29 | 00:00:00 | | 2006-12-18 | 293,900 | 41.20 | 41.25 | 41.10 | 41.25 | 00:00:00 | | 2006-12-19 | 405,800 | 41.22 | 41.36 | 41.15 | 41.28 | 00:00:00 | | 2006-12-20 | 311,200 | 41.24 | 41.28 | 41.15 | 41.16 | 00:00:00 | | 2006-12-21 | 486,400 | 41.16 | 41.23 | 40.97 | 41.13 | 00:00:00 | | 2006-12-22 | 271,600 | 41.13 | 41.13 | 41.01 | 41.06 | 00:00:00 | | 2006-12-26 | 166,100 | 41.06 | 41.20 | 41.06 | 41.14 | 00:00:00 | | 2006-12-27 | 446,600 | 41.16 | 41.24 | 41.07 | 41.12 | 00:00:00 | | 2006-12-28 | 1,004,500 | 41.10 | 41.15 | 41.10 | 41.14 | 00:00:00 | | 2006-12-29 | 376,300 | 41.12 | 41.18 | 41.09 | 41.18 | 00:00:00 | | 2007-01-03 | 661,700 | 41.52 | 41.52 | 41.15 | 41.28 | 00:00:00 | | 2007-01-04 | 327,600 | 41.28 | 41.35 | 41.25 | 41.34 | 00:00:00 | | 2007-01-05 | 564,400 | 41.30 | 41.35 | 41.24 | 41.27 | 00:00:00 | | 2007-01-08 | 503,400 | 40.86 | 40.91 | 40.67 | 40.77 | 00:00:00 | | 2007-01-09 | 523,400 | 40.89 | 40.93 | 40.73 | 40.77 | 00:00:00 | | 2007-01-10 | 369,400 | 40.74 | 40.80 | 40.69 | 40.72 | 00:00:00 | | 2007-01-11 | 306,100 | 40.74 | 40.83 | 40.70 | 40.75 | 00:00:00 | | 2007-01-12 | 588,700 | 40.72 | 40.83 | 40.62 | 40.65 | 00:00:00 | | 2007-01-16 | 327,500 | 40.64 | 40.83 | 40.64 | 40.77 | 00:00:00 | | 2007-01-17 | 448,100 | 40.75 | 40.82 | 40.75 | 40.79 | 00:00:00 | | 2007-01-18 | 194,700 | 40.78 | 40.81 | 40.74 | 40.77 | 00:00:00 | | 2007-01-19 | 961,200 | 40.80 | 40.80 | 40.73 | 40.75 | 00:00:00 | | 2007-01-22 | 278,600 | 40.73 | 40.80 | 40.70 | 40.75 | 00:00:00 | | 2007-01-23 | 557,700 | 40.75 | 40.80 | 40.74 | 40.75 | 00:00:00 | | 2007-01-24 | 753,500 | 40.75 | 40.79 | 40.74 | 40.78 | 00:00:00 | | 2007-01-25 | 613,700 | 40.75 | 40.80 | 40.73 | 40.73 | 00:00:00 | | 2007-01-26 | 396,400 | 40.72 | 40.79 | 40.70 | 40.72 | 00:00:00 | | 2007-01-29 | 377,200 | 40.79 | 40.80 | 40.72 | 40.72 | 00:00:00 | | 2007-01-30 | 178,800 | 40.71 | 40.80 | 40.71 | 40.76 | 00:00:00 | | 2007-01-31 | 1,250,700 | 40.73 | 40.88 | 40.73 | 40.80 | 00:00:00 | | 2007-02-01 | 701,400 | 40.80 | 41.05 | 40.80 | 41.00 | 00:00:00 | | 2007-02-02 | 420,200 | 41.15 | 41.22 | 41.05 | 41.15 | 00:00:00 | | 2007-02-05 | 269,900 | 41.05 | 41.15 | 41.01 | 41.10 | 00:00:00 | | 2007-02-06 | 282,900 | 41.07 | 41.15 | 41.06 | 41.11 | 00:00:00 | | 2007-02-07 | 674,800 | 41.11 | 41.15 | 41.05 | 41.14 | 00:00:00 | | 2007-02-08 | 366,900 | 41.18 | 41.21 | 41.10 | 41.15 | 00:00:00 | | 2007-02-09 | 388,600 | 41.15 | 41.16 | 41.06 | 41.10 | 00:00:00 | | 2007-02-12 | 296,900 | 41.13 | 41.27 | 41.12 | 41.20 | 00:00:00 | | 2007-02-13 | 405,300 | 41.19 | 41.26 | 41.19 | 41.25 | 00:00:00 | | 2007-02-14 | 321,400 | 41.24 | 41.35 | 41.24 | 41.30 | 00:00:00 | | 2007-02-15 | 923,200 | 41.31 | 41.36 | 41.20 | 41.24 | 00:00:00 | | 2007-02-16 | 628,800 | 41.15 | 41.36 | 41.15 | 41.32 | 00:00:00 | | 2007-02-20 | 341,700 | 41.25 | 41.34 | 41.22 | 41.33 | 00:00:00 | | 2007-02-21 | 545,600 | 41.32 | 41.36 | 41.14 | 41.23 | 00:00:00 | | 2007-02-22 | 257,500 | 41.23 | 41.30 | 41.20 | 41.21 | 00:00:00 | | 2007-02-23 | 856,600 | 41.16 | 41.28 | 40.85 | 41.00 | 00:00:00 | | 2007-02-26 | 526,900 | 41.04 | 41.15 | 41.00 | 41.13 | 00:00:00 | | 2007-02-27 | 716,300 | 41.13 | 41.20 | 40.80 | 40.81 | 00:00:00 | | 2007-02-28 | 915,900 | 40.84 | 41.15 | 40.84 | 41.00 | 00:00:00 | | 2007-03-01 | 668,600 | 40.90 | 41.08 | 40.85 | 40.98 | 00:00:00 | | 2007-03-02 | 871,800 | 40.90 | 41.02 | 40.65 | 40.71 | 00:00:00 | | 2007-03-05 | 1,065,300 | 40.65 | 40.84 | 40.61 | 40.66 | 00:00:00 | | 2007-03-06 | 1,214,200 | 40.65 | 40.81 | 40.48 | 40.58 | 00:00:00 | | 2007-03-07 | 560,800 | 40.54 | 40.75 | 40.40 | 40.59 | 00:00:00 | | 2007-03-08 | 839,000 | 40.65 | 40.89 | 40.55 | 40.64 | 00:00:00 | | 2007-03-09 | 1,055,100 | 40.70 | 40.73 | 40.52 | 40.61 | 00:00:00 | | 2007-03-12 | 687,300 | 40.56 | 41.00 | 40.50 | 40.96 | 00:00:00 | | 2007-03-13 | 954,500 | 40.92 | 40.99 | 40.54 | 40.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
